79,610€
-0,54%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 79,78 | 80,04 | 79,61 | 79,65 | -0,49% | - |
| 18.06.2025 | 79,50 | 80,69 | 79,26 | 80,04 | 0,62% | - |
| 17.06.2025 | 80,51 | 81,22 | 79,39 | 79,55 | -1,04% | - |
| 16.06.2025 | 78,20 | 80,50 | 77,47 | 80,39 | 2,88% | 16,00 |
| 13.06.2025 | 75,83 | 80,03 | 73,55 | 78,14 | 3,29% | - |
| 12.06.2025 | 75,65 | 76,07 | 73,64 | 75,65 | -0,57% | - |
| 11.06.2025 | 77,72 | 77,78 | 74,81 | 76,08 | -1,22% | - |
| 10.06.2025 | 74,74 | 77,30 | 73,72 | 77,02 | 3,95% | 1,00 |
| 09.06.2025 | 72,65 | 75,49 | 72,57 | 74,09 | 1,35% | - |
| 06.06.2025 | 71,84 | 73,13 | 71,46 | 73,10 | 1,84% | - |
| 05.06.2025 | 71,51 | 72,08 | 69,94 | 71,78 | 0,04% | - |
| 04.06.2025 | 71,31 | 72,10 | 71,07 | 71,75 | 0,14% | - |
| 03.06.2025 | 68,54 | 71,70 | 68,15 | 71,65 | 4,42% | - |
| 02.06.2025 | 68,62 | 68,79 | 66,47 | 68,62 | -0,28% | - |
| 30.05.2025 | 69,18 | 69,52 | 67,71 | 68,81 | -0,51% | - |
| 29.05.2025 | 69,23 | 71,21 | 68,09 | 69,16 | -0,19% | - |
| 28.05.2025 | 70,29 | 71,15 | 69,20 | 69,29 | -1,56% | - |
| 27.05.2025 | 68,44 | 70,50 | 68,44 | 70,39 | 2,73% | 80,00 |
| 26.05.2025 | 67,94 | 68,59 | 67,76 | 68,52 | 0,76% | - |
| 23.05.2025 | 68,70 | 68,75 | 67,17 | 68,00 | -1,39% | - |
| 22.05.2025 | 68,24 | 69,42 | 67,49 | 68,96 | 1,03% | - |
| 21.05.2025 | 72,79 | 72,79 | 68,02 | 68,26 | -6,18% | 115,00 |
| 20.05.2025 | 73,12 | 73,42 | 72,38 | 72,76 | -0,52% | 11,00 |
| 19.05.2025 | 73,32 | 74,07 | 71,50 | 73,14 | -1,47% | - |
| 16.05.2025 | 73,58 | 74,66 | 72,95 | 74,23 | -0,52% | - |
| 15.05.2025 | 74,68 | 75,42 | 73,74 | 74,62 | -0,32% | - |
| 14.05.2025 | 75,33 | 76,37 | 73,59 | 74,86 | -0,19% | - |
| 13.05.2025 | 75,93 | 76,87 | 74,89 | 75,00 | -0,48% | - |
| 12.05.2025 | 71,23 | 78,12 | 71,23 | 75,36 | 5,98% | 58,00 |
| 09.05.2025 | 71,09 | 71,66 | 70,47 | 71,11 | -0,03% | 100,00 |
| 08.05.2025 | 68,02 | 71,27 | 67,99 | 71,13 | 5,04% | - |
| 07.05.2025 | 68,09 | 68,53 | 66,79 | 67,72 | 0,31% | 103,00 |
| 06.05.2025 | 68,20 | 68,47 | 66,46 | 67,51 | -0,90% | - |
| 05.05.2025 | 68,84 | 68,92 | 67,36 | 68,12 | -1,15% | 42,00 |
| 02.05.2025 | 67,22 | 69,67 | 66,46 | 68,91 | 2,38% | - |
| 30.04.2025 | 67,28 | 67,65 | 64,84 | 67,31 | -0,06% | 20,00 |
| 29.04.2025 | 67,71 | 68,09 | 66,67 | 67,35 | -0,21% | 2,00 |
| 28.04.2025 | 68,66 | 69,27 | 66,71 | 67,49 | -1,00% | 10,00 |
| 25.04.2025 | 69,44 | 70,11 | 67,68 | 68,17 | -1,59% | - |
| 24.04.2025 | 72,05 | 72,05 | 67,10 | 69,27 | 0,86% | 152,00 |
| 23.04.2025 | 69,09 | 71,92 | 68,34 | 68,68 | 1,72% | 114,00 |
| 22.04.2025 | 66,80 | 69,22 | 66,04 | 67,52 | -2,39% | 8,00 |
| 17.04.2025 | 67,84 | 69,25 | 67,53 | 69,17 | 1,84% | - |
| 16.04.2025 | 70,33 | 70,85 | 66,96 | 67,92 | -3,41% | - |
| 15.04.2025 | 70,31 | 71,68 | 69,55 | 70,32 | -0,26% | 16,00 |
| 14.04.2025 | 71,53 | 73,14 | 70,00 | 70,50 | -1,56% | - |
| 11.04.2025 | 71,71 | 72,71 | 68,12 | 71,62 | -0,95% | - |
| 10.04.2025 | 77,50 | 78,13 | 68,32 | 72,31 | -7,38% | 16,00 |
| 09.04.2025 | 69,03 | 78,72 | 68,03 | 78,07 | 10,49% | 77,00 |
| 08.04.2025 | 76,65 | 78,77 | 69,70 | 70,66 | -7,17% | 90,00 |
| 07.04.2025 | 76,43 | 79,13 | 73,17 | 76,12 | -2,72% | 16,00 |
| 04.04.2025 | 79,62 | 79,62 | 72,75 | 78,25 | 0,09% | 16,00 |
| 03.04.2025 | 82,59 | 82,59 | 77,80 | 78,18 | -6,46% | 301,00 |
| 02.04.2025 | 84,54 | 84,64 | 82,34 | 83,58 | -1,10% | 20,00 |
| 01.04.2025 | 83,07 | 84,85 | 81,99 | 84,51 | 1,16% | - |
| 31.03.2025 | 82,60 | 84,02 | 80,59 | 83,54 | 1,21% | 2,00 |
| 28.03.2025 | 86,20 | 86,82 | 82,30 | 82,54 | -4,20% | - |
| 27.03.2025 | 87,35 | 87,62 | 85,80 | 86,16 | -1,35% | - |
| 26.03.2025 | 87,11 | 88,07 | 86,83 | 87,34 | 0,56% | 19,00 |
| 25.03.2025 | 88,28 | 89,17 | 86,61 | 86,85 | -1,88% | - |
| 24.03.2025 | 85,86 | 88,99 | 85,86 | 88,51 | 2,57% | 2,00 |
| 21.03.2025 | 86,74 | 87,22 | 85,12 | 86,29 | -0,58% | - |
| 20.03.2025 | 87,05 | 88,13 | 86,22 | 86,79 | 0,06% | - |
| 19.03.2025 | 85,12 | 87,42 | 85,12 | 86,74 | 1,98% | - |
| 18.03.2025 | 86,30 | 87,23 | 84,53 | 85,06 | -1,62% | 35,00 |
| 17.03.2025 | 83,23 | 86,68 | 83,23 | 86,46 | 3,93% | 80,00 |
| 14.03.2025 | 81,93 | 85,24 | 81,23 | 83,19 | 1,92% | - |
| 13.03.2025 | 83,54 | 84,34 | 80,87 | 81,62 | -2,29% | 5,00 |
| 12.03.2025 | 84,30 | 85,66 | 82,53 | 83,53 | -0,08% | 150,00 |
| 11.03.2025 | 87,35 | 87,93 | 82,85 | 83,60 | -4,25% | 39,00 |
| 10.03.2025 | 87,54 | 89,36 | 86,32 | 87,31 | -0,27% | 16,00 |
| 07.03.2025 | 87,29 | 88,71 | 84,37 | 87,55 | 0,67% | - |
| 06.03.2025 | 85,55 | 87,22 | 83,23 | 86,97 | 2,43% | - |
| 05.03.2025 | 86,21 | 87,16 | 83,10 | 84,91 | -0,91% | 130,00 |
| 04.03.2025 | 93,88 | 95,21 | 85,57 | 85,69 | -9,00% | - |
| 03.03.2025 | 97,88 | 98,10 | 93,62 | 94,17 | -4,06% | - |
| 28.02.2025 | 97,18 | 98,19 | 96,18 | 98,15 | -0,54% | - |
| 27.02.2025 | 100,08 | 100,65 | 98,64 | 98,68 | -0,74% | - |
| 26.02.2025 | 99,10 | 99,92 | 98,36 | 99,42 | 0,26% | 5,00 |
| 25.02.2025 | 96,97 | 99,54 | 96,27 | 99,16 | 2,46% | - |
| 24.02.2025 | 100,09 | 100,88 | 96,64 | 96,78 | -3,37% | - |
| 21.02.2025 | 101,03 | 102,13 | 99,44 | 100,16 | -0,93% | - |
| 20.02.2025 | 101,45 | 101,73 | 100,16 | 101,10 | -0,59% | - |
| 19.02.2025 | 100,73 | 101,70 | 98,77 | 101,70 | 0,99% | - |
| 18.02.2025 | 100,08 | 101,48 | 97,76 | 100,70 | 0,96% | - |
| 17.02.2025 | 98,62 | 99,96 | 98,62 | 99,74 | 0,64% | - |
| 14.02.2025 | 96,34 | 100,06 | 96,34 | 99,11 | 1,92% | - |
| 13.02.2025 | 94,82 | 97,41 | 93,81 | 97,24 | 2,87% | 102,00 |
| 12.02.2025 | 96,28 | 97,21 | 94,28 | 94,53 | -1,98% | - |
| 11.02.2025 | 97,66 | 98,01 | 95,70 | 96,44 | -1,35% | 7,00 |
| 10.02.2025 | 98,29 | 99,58 | 97,52 | 97,76 | -0,84% | - |
| 07.02.2025 | 98,99 | 100,17 | 98,34 | 98,59 | -0,51% | - |
| 06.02.2025 | 99,61 | 101,05 | 98,25 | 99,10 | 0,16% | 4,00 |
| 05.02.2025 | 96,97 | 99,29 | 96,11 | 98,94 | 2,15% | - |
| 04.02.2025 | 97,21 | 97,38 | 95,31 | 96,86 | 0,52% | 145,00 |
| 03.02.2025 | 100,05 | 100,95 | 96,28 | 96,36 | -4,88% | 156,00 |
| 31.01.2025 | 104,05 | 105,40 | 101,05 | 101,30 | -2,81% | 42,00 |
| 30.01.2025 | 111,33 | 111,83 | 99,81 | 104,23 | -16,07% | 62,00 |
| 29.01.2025 | 125,98 | 128,58 | 123,63 | 124,18 | -2,38% | - |
| 28.01.2025 | 126,90 | 129,25 | 126,20 | 127,20 | 0,08% | - |